CBT Historical Prices | Cabot Corporation Common Stock Stock

Dow

0.91% Nasdaq

0.87%

Cabot Corporation (CBT)

-NYSE

38.88 Jun 18, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	38.55	39.21	38.55	38.88	346,700	38.88
Jun 17, 2013	37.39	38.94	37.39	38.44	539,800	38.44
Jun 14, 2013	37.92	38.11	37.33	37.39	356,100	37.39
Jun 13, 2013	37.56	38.24	37.38	38.01	234,100	38.01
Jun 12, 2013	38.22	38.42	37.63	37.69	150,000	37.69
Jun 11, 2013	37.86	38.34	37.55	37.85	409,300	37.85
Jun 10, 2013	39.19	39.19	38.55	38.87	189,700	38.87
Jun 7, 2013	39.18	39.48	38.28	39.07	150,000	39.07
Jun 6, 2013	38.65	39.20	38.37	39.01	385,700	39.01
Jun 5, 2013	39.65	39.91	38.68	38.76	288,500	38.76
Jun 4, 2013	40.21	40.67	39.69	39.72	314,900	39.72
Jun 3, 2013	41.06	41.10	39.99	40.28	304,200	40.28
May 31, 2013	40.56	41.38	40.56	40.94	236,200	40.94
May 30, 2013	40.73	40.90	40.55	40.76	279,200	40.76
May 29, 2013	40.17	40.65	40.10	40.53	111,200	40.53
May 29, 2013	0.20 Dividend
May 28, 2013	40.79	41.05	40.32	40.60	325,100	40.40
May 24, 2013	40.00	40.45	39.76	40.30	153,600	40.10
May 23, 2013	39.60	40.46	38.69	40.23	329,900	40.03
May 22, 2013	40.67	41.24	40.04	40.14	692,200	39.94
May 21, 2013	39.98	40.93	39.98	40.75	316,200	40.55
May 20, 2013	40.25	40.27	39.75	39.86	361,100	39.66
May 17, 2013	38.48	40.76	38.43	40.36	623,300	40.16
May 16, 2013	38.35	38.56	38.17	38.22	315,600	38.03
May 15, 2013	37.95	38.62	37.84	38.51	229,800	38.32
May 14, 2013	37.70	38.35	37.70	38.15	223,400	37.96
May 13, 2013	38.47	38.56	37.70	37.74	240,500	37.55
May 10, 2013	38.17	38.63	37.96	38.62	172,200	38.43
May 9, 2013	38.44	38.83	38.09	38.17	292,800	37.98
May 8, 2013	37.80	38.55	37.52	38.55	377,700	38.36
May 7, 2013	37.22	37.91	37.22	37.91	284,900	37.72
May 6, 2013	37.51	37.53	37.05	37.22	276,600	37.04
May 3, 2013	36.58	37.70	36.58	37.38	331,500	37.20
May 2, 2013	36.05	36.41	35.77	36.26	498,700	36.08
May 1, 2013	34.77	37.49	34.31	35.92	1,232,400	35.74
Apr 30, 2013	36.83	37.75	36.82	37.56	556,300	37.37
Apr 29, 2013	36.58	37.03	36.36	36.78	407,000	36.60
Apr 26, 2013	36.15	36.66	36.15	36.47	338,800	36.29
Apr 25, 2013	35.64	37.01	35.64	36.49	663,800	36.31
Apr 24, 2013	35.23	35.86	35.22	35.60	419,800	35.42
Apr 23, 2013	33.47	35.21	33.27	35.14	526,700	34.97
Apr 22, 2013	32.82	33.27	32.34	33.23	430,200	33.07
Apr 19, 2013	32.62	32.86	32.24	32.72	303,000	32.56
Apr 18, 2013	33.23	33.23	32.13	32.41	559,500	32.25
Apr 17, 2013	33.10	33.11	32.84	32.90	437,300	32.74
Apr 16, 2013	33.24	33.64	32.95	33.43	311,000	33.27
Apr 15, 2013	34.43	34.43	32.85	32.88	599,400	32.72
Apr 12, 2013	34.86	34.86	34.25	34.60	379,000	34.43
Apr 11, 2013	34.52	35.17	34.28	34.93	404,500	34.76
Apr 10, 2013	33.92	34.53	33.86	34.51	365,600	34.34
Apr 9, 2013	33.90	34.18	33.51	34.00	252,500	33.83
Apr 8, 2013	33.71	33.74	33.28	33.74	315,100	33.57
Apr 5, 2013	33.08	33.66	32.97	33.61	439,200	33.44
Apr 4, 2013	33.13	33.67	33.06	33.54	470,400	33.37
Apr 3, 2013	33.70	33.95	32.69	33.00	781,200	32.84
Apr 2, 2013	33.44	33.78	33.17	33.72	564,300	33.55
Apr 1, 2013	34.54	34.54	33.20	33.28	457,700	33.12
Mar 28, 2013	33.97	34.34	33.87	34.20	324,700	34.03
Mar 27, 2013	33.82	34.12	33.00	33.98	541,100	33.81
Mar 26, 2013	34.00	34.25	33.79	33.79	539,200	33.62
Mar 25, 2013	34.45	35.09	33.73	34.06	336,700	33.89
Mar 22, 2013	34.58	34.78	34.08	34.16	389,700	33.99
Mar 21, 2013	34.66	34.77	34.26	34.50	614,600	34.33
Mar 20, 2013	35.26	35.43	34.62	35.07	391,500	34.90
Mar 19, 2013	35.03	35.27	34.19	35.02	727,000	34.85
Mar 18, 2013	34.91	35.29	34.72	35.01	434,100	34.84
Mar 15, 2013	35.37	35.70	35.26	35.56	935,600	35.38
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CBT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cabot Corporation (CBT)